证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

老凤祥Ｂ(900905)每周行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 1.72 1.76 1.58 1.64 111519 186945 -0.07 -4.26%
2009-11-20 1.59 1.77 1.50 1.72 187924 311303 0.18 11.58%
2009-11-13 1.38 1.54 1.38 1.54 116360 168759 0.15 10.97%
2009-11-06 1.30 1.40 1.30 1.39 54815 75263 0.05 3.98%
2009-10-30 1.38 1.38 1.31 1.33 33066 44492 -0.05 -3.41%
2009-10-23 1.37 1.39 1.35 1.38 47456 65401 0.01 0.80%
2009-10-16 1.40 1.40 1.34 1.37 52328 71993 -0.04 -2.56%
2009-10-09 1.25 1.41 1.20 1.40 43539 59933 0.12 9.69%
2009-09-30 1.27 1.29 1.24 1.28 26871 34108 0.01 0.79%
2009-09-25 1.32 1.38 1.26 1.27 67650 88791 -0.11 -7.90%
2009-09-17 1.36 1.40 1.32 1.38 73115 99643 0.03 2.30%
2009-09-11 1.31 1.40 1.30 1.35 109578 149081 0.04 2.74%
2009-09-04 1.27 1.38 1.15 1.31 100218 126799 0.03 2.34%
2009-08-28 1.31 1.40 1.25 1.28 143712 190819 -0.02 -1.69%
2009-08-21 1.19 1.31 1.07 1.30 110172 130271 0.11 9.21%
2009-08-14 1.39 1.42 1.19 1.19 125012 160738 -0.17 -12.59%
2009-08-07 1.15 1.43 1.13 1.37 169429 217256 0.23 20.35%
2009-07-31 1.12 1.18 1.05 1.14 63811 72168 0.02 1.52%
2009-07-24 1.15 1.17 1.12 1.12 40155 45583 -0.03 -2.78%
2009-07-17 1.08 1.18 1.08 1.15 48255 54321 0.06 5.60%
2009-07-10 1.07 1.10 1.04 1.09 42526 45459 0.01 0.65%
2009-07-03 1.01 1.10 1.00 1.08 58417 62157 0.07 7.34%
2009-06-26 1.01 1.03 0.99 1.01 34739 34775 -0.01 -1.18%
2009-06-19 1.01 1.11 1.00 1.02 72998 76224 -0.02 -2.21%
2009-06-11 0.98 1.09 0.91 1.04 138571 135985 0.15 16.54%
2009-06-05 0.90 0.90 0.90 0.90 1405 1258 0.08 9.95%
2009-05-07 0.70 0.81 0.69 0.81 117534 89970 0.12 17.97%
2009-04-30 0.68 0.71 0.64 0.69 47435 31721 0.02 2.68%
2009-04-24 0.67 0.70 0.66 0.67 52200 35300 0.01 0.75%
2009-04-17 0.67 0.69 0.66 0.67 50067 33931 -0.00 -0.15%
2009-04-10 0.64 0.68 0.64 0.67 44516 29465 0.02 2.77%
2009-04-03 0.66 0.68 0.64 0.65 44250 29265 -0.01 -1.81%
2009-03-27 0.65 0.69 0.64 0.66 78223 52231 0.01 0.76%
2009-03-20 0.59 0.67 0.58 0.66 66337 41789 0.06 10.79%
2009-03-13 0.64 0.65 0.59 0.59 32875 20226 -0.04 -6.91%
2009-03-06 0.59 0.64 0.58 0.64 39827 24370 0.04 6.17%
2009-02-27 0.61 0.67 0.59 0.60 101150 64032 -0.01 -1.64%
2009-02-20 0.64 0.65 0.58 0.61 51158 31034 -0.02 -2.87%
2009-02-13 0.59 0.64 0.58 0.63 62590 38399 0.05 8.84%
2009-02-06 0.52 0.58 0.51 0.58 66979 36771 0.06 11.61%
2009-01-23 0.53 0.54 0.51 0.52 25051 13135 -0.01 -1.90%
2009-01-16 0.52 0.55 0.50 0.53 42974 22536 0.01 0.96%
2009-01-09 0.46 0.55 0.46 0.52 43453 22097 0.05 10.13%
2008-12-26 0.52 0.52 0.46 0.47 22257 10839 -0.05 -9.71%
2008-12-19 0.49 0.53 0.48 0.53 34612 17512 0.04 8.25%
2008-12-12 0.52 0.56 0.48 0.48 50429 26448 -0.03 -6.37%
2008-12-05 0.47 0.53 0.47 0.52 87417 43971 0.04 9.28%
2008-11-28 0.43 0.48 0.42 0.47 80188 36354 0.04 10.23%
2008-11-21 0.45 0.46 0.41 0.43 58297 25519 -0.03 -5.70%
2008-11-14 0.41 0.46 0.41 0.46 43001 18770 0.05 13.15%
2008-11-07 0.39 0.40 0.38 0.40 11989 4719 0.03 6.90%
2008-10-31 0.44 0.44 0.38 0.38 15510 6109 -0.06 -13.73%
2008-10-24 0.43 0.47 0.43 0.44 11588 5210 -0.01 -1.35%
2008-10-17 0.48 0.51 0.44 0.44 23122 10919 -0.04 -7.32%
2008-10-10 0.56 0.56 0.47 0.48 20751 10581 -0.09 -16.14%
2008-09-26 0.60 0.60 0.52 0.57 30779 17625 0.03 4.59%
2008-09-19 0.56 0.56 0.46 0.55 19557 10099 -0.02 -3.20%
2008-09-12 0.59 0.60 0.56 0.56 7806 4468 -0.03 -4.58%
2008-09-05 0.62 0.63 0.59 0.59 8186 4971 -0.04 -6.20%
2008-08-29 0.67 0.67 0.59 0.63 6977 4351 -0.03 -4.99%
2008-08-22 0.71 0.71 0.61 0.66 11636 7756 -0.05 -6.76%
2008-08-15 0.81 0.81 0.69 0.71 11123 8092 -0.10 -11.80%
2008-08-08 0.99 0.99 0.80 0.81 13623 12112 -0.18 -18.36%
2008-08-01 1.02 1.02 0.97 0.99 4024 3997 -0.03 -2.86%
2008-07-25 0.99 1.03 0.99 1.01 5961 6023 0.03 2.52%
2008-07-18 1.05 1.07 0.92 0.99 14394 14245 -0.06 -5.80%
2008-07-11 1.04 1.08 1.03 1.05 11557 12215 0.01 1.16%
2008-07-04 0.98 1.05 0.98 1.04 14697 14903 0.04 4.00%
2008-06-27 1.01 1.07 0.98 1.00 28760 29508 -0.01 -0.60%
2008-06-20 1.10 1.13 0.94 1.00 17241 18028 -0.09 -8.05%
2008-06-13 1.20 1.20 1.09 1.09 16282 18571 -0.14 -11.64%
2008-06-06 1.22 1.26 1.18 1.24 11690 14364 0.02 1.39%
2008-05-30 1.19 1.22 1.16 1.22 11773 14041 0.03 2.35%
2008-05-23 1.21 1.24 1.19 1.19 10472 12625 -0.08 -6.14%
2008-05-16 1.20 1.31 1.18 1.27 29190 36905 0.06 4.96%
2008-05-09 1.23 1.28 1.18 1.21 32281 40283 -0.01 -1.14%
2008-04-30 1.21 1.23 1.15 1.22 24116 28633 0.02 1.66%
2008-04-25 1.09 1.24 0.99 1.20 67667 79851 0.15 14.56%
2008-04-18 1.15 1.19 1.01 1.05 13244 14517 -0.13 -11.31%
2008-04-11 1.17 1.26 1.13 1.19 10607 12946 0.01 1.28%
2008-04-03 1.27 1.30 1.10 1.17 8367 9948 -0.13 -10.14%
2008-03-28 1.31 1.35 1.21 1.30 8343 10798 -0.02 -1.51%
2008-03-21 1.51 1.52 1.17 1.32 18244 24293 -0.21 -13.54%
2008-03-14 1.61 1.63 1.50 1.53 7642 11955 -0.10 -6.20%
2008-03-07 1.59 1.70 1.58 1.63 18167 29788 0.03 2.07%
2008-02-28 1.53 1.61 1.51 1.60 8781 13691 0.06 3.70%
2008-02-22 1.57 1.61 1.53 1.54 8615 13567 -0.01 -0.45%
2008-02-15 1.59 1.59 1.52 1.55 3024 4698 -0.04 -2.58%
2008-02-05 1.46 1.60 1.46 1.59 6961 10872 0.13 9.07%
2008-02-01 1.55 1.59 1.43 1.46 10012 15056 -0.12 -7.67%
2008-01-25 1.70 1.71 1.46 1.58 24799 38840 -0.12 -7.24%
2008-01-18 1.78 1.81 1.65 1.70 19000 33227 -0.07 -4.22%
2008-01-11 1.83 1.83 1.75 1.77 30725 54683 -0.05 -2.85%
2008-01-04 1.77 1.85 1.75 1.83 17752 31952 0.07 3.81%
2007-12-28 1.72 1.77 1.72 1.76 16090 28089 0.03 1.91%
2007-12-21 1.66 1.74 1.65 1.73 23436 39887 0.08 4.67%
2007-12-14 1.66 1.70 1.63 1.65 27185 45027 -0.01 -0.72%
2007-12-07 1.60 1.72 1.59 1.66 32996 54892 0.08 5.19%
2007-11-30 1.67 1.70 1.50 1.58 27779 43459 -0.09 -5.56%
2007-11-23 1.74 1.79 1.66 1.67 22114 37948 -0.07 -3.85%
2007-11-16 1.78 1.78 1.67 1.74 29311 50377 -0.05 -2.85%
2007-11-09 1.77 1.90 1.77 1.79 33935 62366 0.02 0.90%
2007-11-02 1.71 1.88 1.71 1.77 31865 57277 0.05 2.72%
2007-10-26 1.86 1.86 1.69 1.73 39762 71315 -0.13 -7.00%
2007-10-18 1.85 1.94 1.80 1.86 77325 145073 0.01 0.32%
2007-10-12 1.98 1.98 1.79 1.85 90494 169668 -0.11 -5.51%
2007-09-28 1.87 1.98 1.87 1.96 97968 190494 0.07 3.70%
2007-09-21 1.86 1.93 1.80 1.89 77735 144346 0.04 2.44%
2007-09-14 1.72 1.93 1.70 1.84 78851 141183 0.09 5.25%
2007-09-07 1.80 1.82 1.69 1.75 50716 88675 -0.05 -2.61%
2007-08-31 1.80 1.83 1.75 1.80 27541 49034 0.02 1.07%
2007-08-24 1.82 1.86 1.76 1.78 44288 79842 0.04 2.30%
2007-08-17 1.94 1.99 1.71 1.74 106666 199655 -0.19 -9.70%
2007-08-10 1.90 1.99 1.82 1.93 78387 149664 0.04 1.85%
2007-08-03 1.82 1.99 1.82 1.89 97348 184071 0.06 3.16%
2007-07-27 1.78 1.89 1.78 1.83 92030 168927 0.06 3.26%
2007-07-20 1.76 1.80 1.66 1.78 47332 82059 0.03 1.43%
2007-07-13 1.60 1.80 1.59 1.75 108411 182314 0.15 9.71%
2007-07-06 1.56 1.61 1.50 1.60 42274 66404 -0.10 -6.06%
2007-06-29 1.71 1.82 1.58 1.70 90812 157548 0.00 0.00%
2007-06-22 1.90 2.00 1.68 1.70 72430 134737 -0.20 -10.71%
2007-06-15 1.82 2.03 1.82 1.90 152062 294366 0.11 6.37%
2007-06-08 1.80 1.82 1.46 1.79 164559 282319 0.07 4.07%
2007-06-01 1.85 1.95 1.55 1.72 150899 263440 -0.11 -5.86%
2007-05-25 1.90 2.01 1.55 1.83 257890 466850 -0.14 -7.12%
2007-05-18 1.71 2.14 1.71 1.97 298848 585929 0.19 10.82%
2007-05-11 1.50 1.90 1.50 1.77 179749 311422 0.28 18.49%
2007-04-27 1.15 1.50 1.15 1.50 89177 115691 0.35 31.06%
2007-04-20 1.11 1.19 1.09 1.14 38140 43330 0.04 3.16%
2007-04-13 1.13 1.15 1.09 1.11 32380 36384 -0.03 -2.72%
2007-04-06 1.07 1.15 1.07 1.14 42915 47909 0.07 6.95%
2007-03-30 1.07 1.10 1.01 1.06 23936 25592 -0.01 -0.47%
2007-03-23 0.98 1.08 0.98 1.07 44437 47046 0.03 2.69%
2007-03-16 0.99 1.06 0.95 1.04 27792 28130 0.05 5.25%
2007-03-09 0.99 1.03 0.92 0.99 29683 28666 -0.03 -2.46%
2007-03-02 1.09 1.12 0.99 1.01 60773 63496 -0.07 -6.28%
2007-02-16 1.02 1.10 1.02 1.08 43213 46261 0.05 5.25%
2007-02-09 0.88 1.06 0.88 1.03 45897 45965 0.11 11.48%
2007-02-02 0.97 1.03 0.87 0.92 54158 51962 -0.10 -9.69%
2007-01-26 1.13 1.17 0.94 1.02 90190 97087 -0.09 -7.68%
2007-01-19 1.03 1.15 0.99 1.11 110521 115742 0.10 10.26%
2007-01-12 0.72 1.02 0.72 1.00 110791 99336 0.27 37.53%
2007-01-05 0.71 0.77 0.71 0.73 29488 21617 0.02 3.11%
2006-12-29 0.71 0.72 0.70 0.71 43994 31210 -0.01 -1.39%
2006-12-22 0.66 0.76 0.66 0.72 122229 86715 0.05 8.13%
2006-12-15 0.56 0.72 0.56 0.66 136976 87970 0.10 17.73%
2006-12-08 0.54 0.60 0.53 0.56 121869 69159 0.03 5.62%
2006-12-01 0.50 0.54 0.50 0.53 86011 45054 0.04 7.88%